Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alloy Steel International Inc (OP: AYSI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 28, 2019 1.280 1.280 1.280 0 +0.00(+0.00%)
Jan 22, 2019 1.280 1.280 1.280 0 -0.01(-0.78%)
Jan 18, 2019 1.250 1.290 1.250 1.290 10,000 +0.00(+0.00%)
Jan 16, 2019 1.290 1.290 1.290 0 +0.04(+3.20%)
Jan 15, 2019 1.290 1.290 1.190 1.250 17,050 -0.04(-2.91%)
Jan 14, 2019 1.240 1.288 1.240 1.288 400 +0.04(+3.00%)
Jan 11, 2019 1.250 1.300 1.200 1.250 60,600 -0.10(-7.41%)
Jan 10, 2019 1.350 1.350 1.350 50 +0.00(+0.00%)
Jan 09, 2019 1.230 1.350 1.230 1.350 12,800 +0.14(+11.57%)
Jan 08, 2019 1.210 1.210 1.210 1.210 971 +0.00(+0.00%)
Jan 07, 2019 1.210 1.210 1.080 1.210 11,000 +0.00(+0.00%)
Jan 04, 2019 1.210 1.210 1.210 1.210 1,100 -0.01(-0.82%)
Jan 03, 2019 1.120 1.220 1.120 1.220 11,040 -0.07(-5.13%)
Jan 02, 2019 1.286 1.286 1.286 1.286 204 +0.08(+6.28%)
Dec 31, 2018 1.190 1.210 1.190 1.210 11,000 +0.03(+2.54%)
Dec 28, 2018 1.170 1.180 1.120 1.180 20,000 +0.02(+1.72%)
Dec 27, 2018 1.160 1.160 1.160 90 +0.00(+0.00%)
Dec 24, 2018 1.160 1.160 1.160 0 +0.01(+0.87%)
Dec 21, 2018 1.000 1.210 1.000 1.150 47,000 +0.12(+11.65%)
Dec 18, 2018 1.030 1.030 1.030 0 -0.02(-1.90%)
Dec 13, 2018 1.050 1.050 1.050 0 +0.05(+5.00%)
Dec 12, 2018 0.9700 1.000 0.9700 1.000 2,000 +0.03(+3.52%)
Dec 10, 2018 0.9660 0.9660 0.9660 0 -0.00(-0.41%)
Dec 06, 2018 0.9700 0.9700 0.9700 0 +0.02(+2.11%)
Dec 04, 2018 0.9300 0.9500 0.9201 0.9500 22,700 -0.02(-2.06%)
Dec 03, 2018 0.9251 0.9700 0.8701 0.9700 11,300 -0.01(-1.02%)
Nov 29, 2018 0.9800 0.9800 0.9800 0 +0.03(+3.16%)
Nov 28, 2018 0.9650 0.9650 0.9450 0.9500 6,250 -0.02(-1.55%)
Nov 27, 2018 0.9202 0.9650 0.8990 0.9650 47,629 -0.04(-3.50%)
Nov 26, 2018 0.9250 1.000 0.9250 1.000 32,781 +0.04(+4.18%)
Nov 21, 2018 0.9599 0.9599 0.9599 0 -0.00(-0.01%)
Nov 20, 2018 1.000 1.000 0.9500 0.9600 25,670 -0.04(-4.00%)
Nov 16, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 15, 2018 0.9000 1.000 0.9000 1.000 5,200 +0.00(+0.00%)
Nov 14, 2018 0.9450 1.000 0.9450 1.000 3,600 +0.02(+1.52%)
Nov 12, 2018 0.9850 0.9850 0.9850 0 -0.02(-1.50%)
Nov 07, 2018 1.000 1.000 1.000 0 +0.02(+2.04%)
Nov 06, 2018 0.9800 0.9800 0.9800 0.9800 7,497 +0.00(+0.00%)
Nov 05, 2018 1.000 1.000 0.9800 0.9800 57,900 -0.06(-5.77%)
Oct 31, 2018 1.040 1.040 1.040 0 +0.00(+0.00%)
Oct 26, 2018 1.040 1.040 1.040 0 +0.04(+4.00%)
Oct 25, 2018 1.010 1.010 0.9401 1.000 12,871 -0.05(-4.76%)
Oct 23, 2018 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 16, 2018 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 12, 2018 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 10, 2018 1.050 1.050 1.050 0 -0.05(-4.55%)
Oct 08, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Oct 04, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Oct 02, 2018 1.100 1.100 1.100 0 -0.02(-1.79%)
Sep 24, 2018 1.120 1.120 1.120 0 -0.02(-1.75%)
Sep 14, 2018 1.140 1.140 1.140 0 +0.07(+6.54%)
Sep 13, 2018 1.070 1.070 1.070 1.070 1,000 -0.03(-2.73%)
Sep 12, 2018 1.070 1.100 1.070 1.100 24,284 +0.00(+0.00%)
Sep 10, 2018 1.100 1.100 1.100 0 -0.02(-1.79%)
Sep 07, 2018 1.120 1.120 1.120 1.120 700 -0.03(-2.61%)
Sep 06, 2018 1.130 1.150 1.125 1.150 3,100 +0.02(+1.77%)
Sep 05, 2018 1.130 1.180 1.130 1.130 1,500 -0.05(-4.24%)
Aug 30, 2018 1.180 1.180 1.180 0 +0.03(+2.61%)
Aug 29, 2018 1.110 1.160 1.100 1.150 12,300 -0.03(-2.54%)
Aug 23, 2018 1.180 1.180 1.180 0 +0.00(+0.00%)
Aug 21, 2018 1.180 1.180 1.180 0 -0.01(-0.51%)
Aug 16, 2018 1.186 1.186 1.186 0 -0.01(-1.17%)
Aug 15, 2018 1.170 1.200 1.040 1.200 1,100 -0.02(-1.64%)
Aug 14, 2018 1.210 1.260 1.160 1.220 40,940 +0.08(+7.02%)
Aug 08, 2018 1.140 1.140 1.140 0 +0.00(+0.00%)
Aug 03, 2018 1.140 1.140 1.140 0 +0.00(+0.00%)
Aug 01, 2018 1.140 1.140 1.140 0 +0.00(+0.00%)
Jul 31, 2018 1.070 1.150 1.070 1.140 11,250 +0.01(+0.88%)
Jul 27, 2018 1.130 1.130 1.130 0 -0.02(-1.74%)
Jul 26, 2018 1.060 1.150 1.060 1.150 1,400 +0.00(+0.00%)
Jul 25, 2018 1.060 1.150 1.060 1.150 1,100 +0.00(+0.00%)
Jul 20, 2018 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 19, 2018 1.150 1.150 1.120 1.150 14,500 +0.00(+0.00%)
Jul 18, 2018 1.100 1.150 1.100 1.150 15,550 +0.00(+0.00%)
Jul 17, 2018 1.150 1.150 1.070 1.150 3,386 +0.00(+0.00%)
Jul 16, 2018 1.170 1.180 1.060 1.150 4,614 -0.02(-1.71%)
Jul 13, 2018 1.150 1.170 1.150 1.170 3,900 +0.01(+0.86%)
Jul 10, 2018 1.160 1.160 1.160 0 +0.00(+0.00%)
Jul 09, 2018 1.150 1.160 1.150 1.160 3,564 +0.01(+0.87%)
Jul 06, 2018 1.040 1.150 1.040 1.150 2,500 +0.00(+0.00%)
Jul 05, 2018 1.150 1.190 1.150 1.150 3,250 -0.01(-0.86%)
Jul 03, 2018 1.160 1.160 1.160 0 -0.01(-0.85%)
Jul 02, 2018 1.050 1.170 1.050 1.170 454 +0.02(+1.74%)
Jun 29, 2018 1.160 1.170 1.150 1.150 1,900 +0.00(+0.00%)
Jun 28, 2018 1.100 1.150 1.100 1.150 3,076 -0.01(-0.86%)
Jun 27, 2018 1.050 1.160 1.050 1.160 5,757 -0.03(-2.52%)
Jun 26, 2018 1.150 1.190 1.150 1.190 2,140 +0.00(+0.00%)
Jun 25, 2018 1.120 1.190 1.120 1.190 2,340 +0.01(+0.85%)
Jun 22, 2018 1.130 1.180 1.110 1.180 11,075 +0.00(+0.00%)
Jun 20, 2018 1.180 1.180 1.180 0 -0.06(-4.84%)
Jun 18, 2018 1.240 1.240 1.240 1 -0.01(-0.80%)
Jun 05, 2018 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 01, 2018 1.250 1.250 1.250 0 +0.05(+4.17%)
May 30, 2018 1.200 1.200 1.200 0 -0.05(-4.00%)
May 29, 2018 1.130 1.250 1.100 1.250 3,558 -0.04(-3.10%)
May 25, 2018 1.290 1.290 1.290 0 +0.14(+12.17%)
May 24, 2018 1.180 1.200 1.150 1.150 34,801 -0.03(-2.54%)
May 23, 2018 1.150 1.180 1.150 1.180 2,400 +0.00(+0.00%)
May 22, 2018 1.180 1.180 1.180 1.180 3,875 +0.00(+0.00%)
May 21, 2018 1.180 1.180 1.180 1.180 3,500 +0.00(+0.00%)
May 17, 2018 1.180 1.180 1.180 0 +0.00(+0.00%)
May 15, 2018 1.180 1.180 1.180 0 -0.05(-4.07%)
May 11, 2018 1.230 1.230 1.230 0 -0.02(-1.60%)
May 10, 2018 1.190 1.250 1.190 1.250 419 +0.05(+4.17%)
May 09, 2018 1.250 1.250 1.150 1.200 7,500 +0.00(+0.00%)
May 08, 2018 1.200 1.200 1.200 1.200 4,500 +0.00(+0.00%)
May 07, 2018 1.180 1.250 1.150 1.200 6,700 -0.05(-4.00%)
May 04, 2018 1.200 1.260 1.190 1.250 3,000 +0.00(+0.00%)
May 01, 2018 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 30, 2018 1.250 1.250 1.110 1.250 1,350 +0.01(+0.64%)
Apr 27, 2018 1.170 1.242 1.170 1.242 21,089 +0.04(+3.50%)
Apr 26, 2018 1.200 1.200 1.200 1.200 6,654 +0.00(+0.00%)
Apr 25, 2018 1.170 1.270 1.150 1.200 23,387 -0.09(-6.98%)
Apr 19, 2018 1.290 1.290 1.290 0 +0.00(+0.00%)
Apr 18, 2018 1.290 1.290 1.290 1.290 819 +0.00(+0.00%)
Apr 16, 2018 1.290 1.290 1.290 0 +0.00(+0.00%)
Apr 12, 2018 1.290 1.290 1.290 0 +0.04(+3.20%)
Apr 11, 2018 1.250 1.250 1.250 1.250 1,400 +0.00(+0.00%)
Apr 10, 2018 1.300 1.300 1.250 1.250 2,250 +0.05(+4.17%)
Apr 09, 2018 1.300 1.300 1.200 1.200 8,216 -0.01(-0.83%)
Apr 06, 2018 1.210 1.210 1.200 1.210 1,334 -0.09(-6.92%)
Apr 05, 2018 1.220 1.300 1.220 1.300 8,482 +0.00(+0.00%)
Apr 04, 2018 1.300 1.300 1.200 1.300 2,700 +0.00(+0.00%)
Mar 29, 2018 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 28, 2018 1.290 1.300 1.290 1.300 1,530 +0.01(+0.78%)
Mar 27, 2018 1.270 1.300 1.250 1.290 12,700 -0.03(-2.27%)
Mar 22, 2018 1.320 1.320 1.320 0 -0.02(-1.49%)
Mar 21, 2018 1.340 1.340 1.340 1.340 150 +0.02(+1.52%)
Mar 19, 2018 1.320 1.320 1.320 0 -0.02(-1.49%)
Mar 16, 2018 1.312 1.340 1.312 1.340 10,000 +0.05(+3.88%)
Mar 14, 2018 1.290 1.290 1.290 0 -0.03(-2.27%)
Mar 13, 2018 1.290 1.350 1.290 1.320 5,585 -0.03(-2.22%)
Mar 09, 2018 1.350 1.350 1.350 50 +0.04(+3.05%)
Mar 08, 2018 1.310 1.310 1.310 1.310 135 +0.01(+0.77%)
Mar 07, 2018 1.310 1.352 1.292 1.300 8,435 -0.05(-3.70%)
Mar 06, 2018 1.350 1.350 1.350 1.350 125 -0.05(-3.57%)
Mar 05, 2018 1.410 1.440 1.360 1.400 13,393 -0.01(-0.71%)
Mar 02, 2018 1.410 1.410 1.290 1.410 5,882 +0.05(+3.68%)
Mar 01, 2018 1.360 1.360 1.360 1.360 1,240 +0.05(+3.82%)
Feb 27, 2018 1.310 1.310 1.310 0 -0.07(-5.07%)
Feb 26, 2018 1.375 1.390 1.375 1.380 1,960 +0.08(+6.15%)
Feb 23, 2018 1.300 1.300 1.280 1.300 9,450 -0.02(-1.52%)
Feb 22, 2018 1.320 1.320 1.320 1.320 5,000 -0.03(-2.22%)
Feb 21, 2018 1.337 1.390 1.280 1.350 25,677 -0.01(-0.95%)
Feb 20, 2018 1.370 1.410 1.260 1.363 125,062 -0.14(-9.13%)
Feb 16, 2018 1.500 1.500 1.500 0 +0.08(+5.63%)
Feb 14, 2018 1.420 1.420 1.420 0 -0.01(-0.70%)
Feb 12, 2018 1.430 1.430 1.430 0 -0.07(-4.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.